Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.73 | 33.11 | 32.69 | 33.11 | 1,540 | +0.04(+0.11%) |
May 30, 2024 | 33.34 | 33.34 | 33.00 | 33.07 | 4,733 | -0.59(-1.74%) |
May 29, 2024 | 33.77 | 33.77 | 33.66 | 33.66 | 2,589 | -0.10(-0.29%) |
May 28, 2024 | 33.71 | 33.79 | 33.66 | 33.76 | 2,419 | +0.21(+0.64%) |
May 24, 2024 | 33.47 | 33.59 | 33.47 | 33.54 | 2,990 | +0.28(+0.83%) |
May 23, 2024 | 33.57 | 33.57 | 33.27 | 33.27 | 1,845 | -0.00(-0.00%) |
May 22, 2024 | 33.40 | 33.43 | 33.20 | 33.27 | 2,888 | -0.16(-0.49%) |
May 21, 2024 | 33.26 | 33.43 | 33.21 | 33.43 | 2,032 | +0.13(+0.38%) |
May 20, 2024 | 33.20 | 33.35 | 33.20 | 33.31 | 1,989 | +0.17(+0.50%) |
May 17, 2024 | 33.17 | 33.21 | 33.13 | 33.14 | 2,307 | +0.00(+0.00%) |
May 16, 2024 | 33.27 | 33.27 | 33.14 | 33.14 | 446 | -0.16(-0.48%) |
May 15, 2024 | 33.18 | 33.30 | 33.18 | 33.30 | 1,271 | +0.54(+1.66%) |
May 14, 2024 | 32.60 | 32.76 | 32.50 | 32.76 | 10,063 | +0.24(+0.73%) |
May 13, 2024 | 32.71 | 32.71 | 32.49 | 32.52 | 2,671 | -0.08(-0.25%) |
May 10, 2024 | 32.55 | 32.60 | 32.52 | 32.60 | 2,329 | +0.04(+0.11%) |
May 09, 2024 | 32.49 | 32.56 | 32.49 | 32.56 | 3,680 | +0.09(+0.28%) |
May 08, 2024 | 32.36 | 32.47 | 32.36 | 32.47 | 1,793 | -0.06(-0.18%) |
May 07, 2024 | 32.53 | 32.64 | 32.52 | 32.53 | 3,483 | +0.03(+0.08%) |
May 06, 2024 | 32.28 | 32.50 | 32.28 | 32.50 | 1,571 | +0.44(+1.38%) |
May 03, 2024 | 31.98 | 32.12 | 31.90 | 32.06 | 21,351 | +0.64(+2.05%) |
May 02, 2024 | 31.34 | 31.42 | 31.33 | 31.42 | 3,587 | +0.28(+0.91%) |
May 01, 2024 | 31.16 | 31.49 | 31.10 | 31.13 | 2,671 | -0.14(-0.44%) |
Apr 30, 2024 | 31.76 | 31.81 | 31.27 | 31.27 | 1,714 | -0.46(-1.46%) |
Apr 29, 2024 | 31.90 | 31.90 | 31.68 | 31.73 | 1,974 | -0.01(-0.04%) |
Apr 26, 2024 | 31.82 | 31.84 | 31.75 | 31.75 | 3,026 | +0.65(+2.09%) |
Apr 25, 2024 | 30.58 | 31.10 | 30.57 | 31.10 | 2,030 | -0.16(-0.50%) |
Apr 24, 2024 | 31.42 | 31.42 | 31.18 | 31.25 | 5,441 | -0.01(-0.04%) |
Apr 23, 2024 | 31.23 | 31.33 | 31.23 | 31.27 | 8,231 | +0.50(+1.63%) |
Apr 22, 2024 | 30.77 | 30.98 | 30.59 | 30.77 | 10,889 | +0.26(+0.85%) |
Apr 19, 2024 | 31.16 | 31.16 | 30.41 | 30.51 | 18,819 | -0.73(-2.34%) |
Apr 18, 2024 | 31.52 | 31.62 | 31.21 | 31.24 | 24,842 | -0.24(-0.75%) |
Apr 17, 2024 | 31.69 | 31.84 | 31.47 | 31.47 | 5,091 | -0.36(-1.13%) |
Apr 16, 2024 | 31.81 | 31.95 | 31.77 | 31.83 | 3,792 | +0.04(+0.14%) |
Apr 15, 2024 | 32.56 | 32.58 | 31.79 | 31.79 | 7,483 | -0.57(-1.75%) |
Apr 12, 2024 | 32.58 | 32.58 | 32.28 | 32.36 | 7,026 | -0.47(-1.43%) |
Apr 11, 2024 | 32.42 | 32.84 | 32.32 | 32.83 | 6,393 | +0.50(+1.55%) |
Apr 10, 2024 | 32.23 | 32.33 | 32.20 | 32.33 | 8,354 | -0.12(-0.36%) |
Apr 09, 2024 | 32.67 | 32.67 | 32.30 | 32.44 | 953 | -0.03(-0.11%) |
Apr 08, 2024 | 32.51 | 32.51 | 32.48 | 32.48 | 709 | -0.07(-0.21%) |
Apr 05, 2024 | 32.18 | 32.66 | 32.18 | 32.55 | 1,918 | +0.49(+1.54%) |
Apr 04, 2024 | 32.83 | 32.84 | 32.05 | 32.05 | 2,060 | -0.44(-1.36%) |
Apr 03, 2024 | 32.24 | 32.67 | 32.24 | 32.50 | 39,413 | +0.11(+0.33%) |
Apr 02, 2024 | 32.18 | 32.39 | 32.18 | 32.39 | 4,124 | -0.25(-0.77%) |
Apr 01, 2024 | 32.74 | 32.74 | 32.58 | 32.64 | 10,851 | -0.06(-0.18%) |
Mar 28, 2024 | 32.73 | 32.80 | 32.65 | 32.70 | 18,218 | -0.02(-0.05%) |
Mar 27, 2024 | 32.95 | 32.95 | 32.60 | 32.72 | 4,616 | -0.05(-0.16%) |
Mar 26, 2024 | 33.02 | 33.03 | 32.77 | 32.77 | 14,917 | -0.09(-0.28%) |
Mar 25, 2024 | 32.88 | 32.99 | 32.86 | 32.86 | 5,894 | -0.19(-0.57%) |
Mar 22, 2024 | 32.95 | 33.11 | 32.94 | 33.05 | 21,459 | -0.01(-0.04%) |
Mar 21, 2024 | 33.13 | 33.23 | 33.05 | 33.06 | 3,859 | +0.14(+0.43%) |
Mar 20, 2024 | 32.59 | 32.92 | 32.56 | 32.92 | 7,626 | +0.34(+1.04%) |
Mar 19, 2024 | 32.31 | 32.58 | 32.31 | 32.58 | 1,114 | +0.22(+0.67%) |
Mar 18, 2024 | 32.49 | 32.58 | 32.36 | 32.36 | 2,692 | +0.30(+0.92%) |
Mar 15, 2024 | 32.11 | 32.21 | 32.06 | 32.07 | 4,080 | -0.32(-0.97%) |
Mar 14, 2024 | 32.57 | 32.57 | 32.34 | 32.38 | 2,991 | +0.03(+0.11%) |
Mar 13, 2024 | 32.50 | 32.50 | 32.34 | 32.35 | 5,303 | -0.17(-0.52%) |
Mar 12, 2024 | 32.37 | 32.52 | 32.26 | 32.52 | 1,931 | +0.68(+2.15%) |
Mar 11, 2024 | 31.91 | 31.97 | 31.84 | 31.84 | 21,189 | -0.25(-0.79%) |
Mar 08, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 100 | -0.44(-1.36%) |
Mar 07, 2024 | 32.49 | 32.59 | 32.48 | 32.53 | 1,674 | +0.48(+1.50%) |
Mar 06, 2024 | 32.23 | 32.23 | 32.05 | 32.05 | 4,616 | +0.16(+0.51%) |
Mar 05, 2024 | 32.32 | 32.32 | 31.75 | 31.88 | 4,293 | -0.61(-1.86%) |
Mar 04, 2024 | 32.51 | 32.64 | 32.49 | 32.49 | 6,324 | -0.05(-0.17%) |
Mar 01, 2024 | 32.18 | 32.54 | 32.18 | 32.54 | 10,666 | +0.39(+1.20%) |
Feb 29, 2024 | 31.99 | 32.16 | 31.95 | 32.16 | 157,130 | +0.35(+1.09%) |
Feb 28, 2024 | 31.71 | 31.81 | 31.69 | 31.81 | 5,048 | -0.11(-0.34%) |
Feb 27, 2024 | 31.99 | 31.99 | 31.80 | 31.92 | 7,394 | -0.00(-0.01%) |
Feb 26, 2024 | 32.06 | 32.06 | 31.92 | 31.92 | 5,935 | -0.06(-0.18%) |
Feb 23, 2024 | 32.20 | 32.23 | 31.96 | 31.98 | 3,715 | +0.03(+0.11%) |
Feb 22, 2024 | 31.82 | 31.94 | 31.81 | 31.94 | 4,139 | +1.11(+3.60%) |
Feb 21, 2024 | 30.82 | 30.83 | 30.68 | 30.83 | 6,179 | -0.21(-0.67%) |
Feb 20, 2024 | 31.05 | 31.09 | 30.94 | 31.04 | 2,122 | -0.41(-1.31%) |
Feb 16, 2024 | 31.69 | 31.70 | 31.45 | 31.45 | 2,129 | -0.22(-0.71%) |
Feb 15, 2024 | 31.57 | 31.67 | 31.49 | 31.67 | 8,735 | -0.04(-0.14%) |
Feb 14, 2024 | 31.52 | 31.72 | 31.52 | 31.72 | 4,457 | +0.46(+1.47%) |
Feb 13, 2024 | 31.09 | 31.43 | 31.09 | 31.26 | 7,356 | -0.40(-1.26%) |
Feb 12, 2024 | 31.96 | 31.97 | 31.62 | 31.66 | 9,357 | -0.24(-0.75%) |
Feb 09, 2024 | 31.81 | 31.96 | 31.81 | 31.90 | 11,661 | +0.32(+1.01%) |
Feb 08, 2024 | 31.62 | 31.64 | 31.58 | 31.58 | 7,081 | -0.01(-0.03%) |
Feb 07, 2024 | 31.23 | 31.59 | 31.23 | 31.59 | 5,394 | +0.54(+1.74%) |
Feb 06, 2024 | 30.98 | 31.05 | 30.92 | 31.05 | 2,761 | -0.07(-0.22%) |
Feb 05, 2024 | 31.09 | 31.12 | 31.05 | 31.12 | 638 | +0.04(+0.12%) |
Feb 02, 2024 | 30.73 | 31.08 | 30.73 | 31.08 | 3,512 | +0.69(+2.27%) |
Feb 01, 2024 | 30.16 | 30.39 | 30.11 | 30.39 | 10,682 | +0.45(+1.50%) |
Jan 31, 2024 | 30.20 | 30.20 | 29.94 | 29.94 | 3,477 | -0.59(-1.94%) |
Jan 30, 2024 | 30.64 | 30.64 | 30.53 | 30.53 | 6,812 | -0.12(-0.39%) |
Jan 29, 2024 | 30.34 | 30.65 | 30.34 | 30.65 | 19,536 | +0.40(+1.32%) |
Jan 26, 2024 | 30.32 | 30.37 | 30.22 | 30.25 | 15,060 | -0.04(-0.12%) |
Jan 25, 2024 | 30.41 | 30.46 | 30.16 | 30.29 | 156,897 | -0.05(-0.15%) |
Jan 24, 2024 | 30.40 | 30.59 | 30.33 | 30.33 | 12,152 | +0.12(+0.39%) |
Jan 23, 2024 | 30.23 | 30.23 | 30.06 | 30.22 | 7,818 | +0.08(+0.27%) |
Jan 22, 2024 | 30.21 | 30.22 | 30.10 | 30.14 | 14,107 | +0.07(+0.22%) |
Jan 19, 2024 | 29.76 | 30.07 | 29.76 | 30.07 | 2,158 | +0.48(+1.61%) |
Jan 18, 2024 | 29.54 | 29.59 | 29.54 | 29.59 | 459 | +0.35(+1.20%) |
Jan 17, 2024 | 29.16 | 29.25 | 29.16 | 29.24 | 2,460 | -0.08(-0.27%) |
Jan 16, 2024 | 29.27 | 29.46 | 29.25 | 29.32 | 8,622 | +0.02(+0.05%) |
Jan 12, 2024 | 29.26 | 29.41 | 29.25 | 29.30 | 70,630 | +0.02(+0.05%) |
Jan 11, 2024 | 29.24 | 29.30 | 29.10 | 29.29 | 45,684 | +0.10(+0.34%) |
Jan 10, 2024 | 28.98 | 29.21 | 28.98 | 29.19 | 2,697 | +0.37(+1.29%) |
Jan 09, 2024 | 28.86 | 28.88 | 28.81 | 28.82 | 10,646 | +0.11(+0.38%) |
Jan 08, 2024 | 28.16 | 28.71 | 28.16 | 28.71 | 20,122 | +0.61(+2.16%) |
Jan 05, 2024 | 28.23 | 28.23 | 28.10 | 28.10 | 13,265 | -0.01(-0.02%) |
Jan 04, 2024 | 28.28 | 28.28 | 28.11 | 28.11 | 2,442 | -0.13(-0.46%) |
Jan 03, 2024 | 28.29 | 28.36 | 28.24 | 28.24 | 1,628 | -0.24(-0.83%) |
Jan 02, 2024 | 28.41 | 28.48 | 28.37 | 28.48 | 1,180 | -0.49(-1.70%) |
Dec 29, 2023 | 29.01 | 29.01 | 28.93 | 28.97 | 1,097 | -0.11(-0.38%) |
Dec 28, 2023 | 29.00 | 29.17 | 29.00 | 29.08 | 23,840 | +0.04(+0.14%) |
Dec 27, 2023 | 29.00 | 29.04 | 29.00 | 29.04 | 12,339 | +0.04(+0.13%) |
Dec 26, 2023 | 29.01 | 29.01 | 28.96 | 29.00 | 2,489 | +0.06(+0.20%) |
Dec 22, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 165 | -0.05(-0.18%) |
Dec 21, 2023 | 28.92 | 28.99 | 28.92 | 28.99 | 530 | +0.28(+0.98%) |
Dec 20, 2023 | 29.17 | 29.17 | 28.71 | 28.71 | 3,429 | -0.34(-1.18%) |
Dec 19, 2023 | 29.03 | 29.06 | 29.00 | 29.05 | 3,603 | +0.07(+0.24%) |
Dec 18, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 100 | +0.25(+0.88%) |
Dec 15, 2023 | 28.64 | 28.73 | 28.64 | 28.73 | 3,720 | +0.21(+0.74%) |
Dec 14, 2023 | 28.70 | 28.70 | 28.52 | 28.52 | 3,245 | -0.21(-0.72%) |
Dec 13, 2023 | 28.57 | 28.78 | 28.55 | 28.72 | 2,406 | +0.26(+0.92%) |
Dec 12, 2023 | 28.15 | 28.46 | 28.15 | 28.46 | 2,710 | +0.20(+0.72%) |
Dec 11, 2023 | 28.14 | 28.26 | 28.14 | 28.26 | 942 | +0.07(+0.23%) |
Dec 08, 2023 | 27.94 | 28.20 | 27.92 | 28.20 | 2,904 | +0.20(+0.71%) |
Dec 07, 2023 | 27.90 | 28.02 | 27.87 | 28.00 | 827 | +0.34(+1.22%) |
Dec 06, 2023 | 27.75 | 27.75 | 27.66 | 27.66 | 523 | -0.15(-0.53%) |
Dec 05, 2023 | 27.77 | 27.83 | 27.77 | 27.81 | 1,546 | +0.16(+0.56%) |
Dec 04, 2023 | 27.61 | 27.65 | 27.61 | 27.65 | 181 | -0.32(-1.16%) |
Dec 01, 2023 | 27.79 | 27.98 | 27.79 | 27.98 | 3,036 | +0.10(+0.36%) |
Nov 30, 2023 | 27.87 | 27.88 | 27.72 | 27.88 | 6,937 | +0.03(+0.10%) |
Nov 29, 2023 | 28.10 | 28.10 | 27.85 | 27.85 | 2,317 | -0.03(-0.09%) |
Nov 28, 2023 | 27.86 | 27.87 | 27.85 | 27.87 | 2,539 | +0.04(+0.14%) |
Nov 27, 2023 | 27.84 | 27.91 | 27.84 | 27.84 | 7,544 | +0.01(+0.03%) |
Nov 24, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 100 | -0.05(-0.18%) |
Nov 22, 2023 | 27.90 | 27.94 | 27.82 | 27.88 | 1,936 | +0.14(+0.50%) |
Nov 21, 2023 | 27.65 | 27.75 | 27.64 | 27.74 | 4,283 | -0.10(-0.38%) |
Nov 20, 2023 | 27.55 | 27.85 | 27.55 | 27.84 | 1,336 | +0.35(+1.26%) |
Nov 17, 2023 | 27.47 | 27.51 | 27.45 | 27.50 | 3,381 | -0.00(-0.01%) |
Nov 16, 2023 | 27.23 | 27.50 | 27.23 | 27.50 | 5,882 | +0.10(+0.35%) |
Nov 15, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 587 | -0.07(-0.24%) |
Nov 14, 2023 | 27.48 | 27.50 | 27.44 | 27.47 | 1,701 | +0.53(+1.97%) |
Nov 13, 2023 | 26.92 | 27.00 | 26.89 | 26.94 | 3,335 | +0.00(+0.00%) |
Nov 10, 2023 | 26.56 | 26.94 | 26.55 | 26.94 | 1,057 | +0.56(+2.11%) |
Nov 09, 2023 | 26.54 | 26.54 | 26.38 | 26.38 | 160 | -0.18(-0.69%) |
Nov 08, 2023 | 26.51 | 26.56 | 26.47 | 26.56 | 2,488 | +0.14(+0.51%) |
Nov 07, 2023 | 26.18 | 26.50 | 26.18 | 26.43 | 8,529 | +0.29(+1.12%) |
Nov 06, 2023 | 26.08 | 26.14 | 25.99 | 26.14 | 1,389 | +0.14(+0.53%) |
Nov 03, 2023 | 25.99 | 26.01 | 25.99 | 26.00 | 593 | +0.26(+0.99%) |
Nov 02, 2023 | 25.64 | 25.75 | 25.62 | 25.74 | 2,269 | +0.41(+1.62%) |
Nov 01, 2023 | 25.10 | 25.35 | 25.07 | 25.33 | 1,708 | +0.46(+1.84%) |
Oct 31, 2023 | 24.72 | 24.88 | 24.72 | 24.88 | 3,983 | +0.13(+0.52%) |
Oct 30, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 601 | +0.34(+1.41%) |
Oct 27, 2023 | 24.47 | 24.47 | 24.40 | 24.40 | 7,365 | +0.19(+0.78%) |
Oct 26, 2023 | 24.65 | 24.65 | 24.21 | 24.21 | 2,639 | -0.56(-2.28%) |
Oct 25, 2023 | 24.76 | 24.80 | 24.76 | 24.78 | 1,217 | -0.49(-1.95%) |
Oct 24, 2023 | 25.17 | 25.27 | 25.02 | 25.27 | 5,332 | +0.20(+0.82%) |
Oct 23, 2023 | 24.83 | 25.16 | 24.75 | 25.07 | 17,014 | +0.13(+0.53%) |
Oct 20, 2023 | 24.95 | 25.01 | 24.93 | 24.93 | 7,071 | -0.41(-1.61%) |
Oct 19, 2023 | 25.55 | 25.55 | 25.33 | 25.34 | 5,191 | -0.16(-0.65%) |
Oct 18, 2023 | 25.77 | 25.77 | 25.51 | 25.51 | 26,222 | -0.35(-1.35%) |
Oct 17, 2023 | 25.73 | 26.00 | 25.73 | 25.86 | 4,651 | -0.19(-0.73%) |
Oct 16, 2023 | 26.02 | 26.05 | 26.02 | 26.04 | 2,624 | +0.37(+1.42%) |
Oct 13, 2023 | 25.93 | 25.93 | 25.67 | 25.68 | 24,678 | -0.26(-0.99%) |
Oct 12, 2023 | 26.04 | 26.04 | 25.91 | 25.94 | 1,597 | -0.09(-0.36%) |
Oct 11, 2023 | 25.91 | 26.03 | 25.84 | 26.03 | 16,829 | +0.20(+0.78%) |
Oct 10, 2023 | 25.76 | 26.01 | 25.76 | 25.83 | 11,693 | +0.10(+0.38%) |
Oct 09, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 14,672 | +0.15(+0.59%) |
Oct 06, 2023 | 25.05 | 25.58 | 25.05 | 25.58 | 738 | +0.40(+1.57%) |
Oct 05, 2023 | 24.98 | 25.18 | 24.97 | 25.18 | 4,966 | +0.03(+0.13%) |
Oct 04, 2023 | 24.85 | 25.15 | 24.85 | 25.15 | 205 | +0.39(+1.60%) |
Oct 03, 2023 | 24.96 | 24.96 | 24.76 | 24.76 | 612 | -0.47(-1.87%) |
Oct 02, 2023 | 25.13 | 25.23 | 25.11 | 25.23 | 4,218 | +0.21(+0.85%) |
Sep 29, 2023 | 25.17 | 25.17 | 25.00 | 25.01 | 1,258 | +0.01(+0.05%) |
Sep 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 5 | +0.23(+0.93%) |
Sep 27, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 4 | +0.01(+0.06%) |
Sep 26, 2023 | 24.83 | 24.83 | 24.72 | 24.76 | 3,960 | -0.37(-1.46%) |
Sep 25, 2023 | 24.94 | 25.12 | 25.09 | 25.12 | 3,238 | +0.08(+0.33%) |
Sep 22, 2023 | 25.24 | 25.27 | 25.04 | 25.04 | 6,808 | -0.02(-0.07%) |
Sep 21, 2023 | 25.18 | 25.25 | 25.06 | 25.06 | 50,314 | -0.53(-2.05%) |
Sep 20, 2023 | 25.85 | 25.85 | 25.58 | 25.58 | 1,096 | -0.32(-1.24%) |
Sep 19, 2023 | 25.96 | 25.96 | 25.86 | 25.90 | 82,782 | -0.04(-0.14%) |
Sep 18, 2023 | 26.01 | 26.01 | 25.94 | 25.94 | 86,859 | +0.00(+0.00%) |
Sep 15, 2023 | 26.24 | 26.24 | 25.93 | 25.94 | 1,389 | -0.42(-1.60%) |
Sep 14, 2023 | 26.35 | 26.36 | 26.35 | 26.36 | 204 | +0.12(+0.47%) |
Sep 13, 2023 | 26.23 | 26.24 | 26.21 | 26.24 | 11,544 | +0.13(+0.51%) |
Sep 12, 2023 | 26.24 | 26.24 | 26.10 | 26.10 | 651 | -0.37(-1.41%) |
Sep 11, 2023 | 26.32 | 26.48 | 26.32 | 26.48 | 266 | +0.28(+1.07%) |
Sep 08, 2023 | 26.18 | 26.20 | 26.17 | 26.20 | 558 | -0.01(-0.03%) |
Sep 07, 2023 | 26.14 | 26.21 | 26.13 | 26.21 | 943 | -0.09(-0.35%) |
Sep 06, 2023 | 26.24 | 26.30 | 26.24 | 26.30 | 789 | -0.26(-0.97%) |
Sep 05, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 447 | +0.06(+0.23%) |
Sep 01, 2023 | 26.46 | 26.49 | 26.46 | 26.49 | 332 | -0.01(-0.02%) |
Aug 31, 2023 | 26.48 | 26.54 | 26.48 | 26.50 | 1,187 | +0.09(+0.34%) |
Aug 30, 2023 | 26.36 | 26.45 | 26.36 | 26.41 | 4,176 | +0.16(+0.60%) |
Aug 29, 2023 | 26.21 | 26.25 | 26.21 | 26.25 | 1,853 | +0.49(+1.92%) |
Aug 28, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 5 | +0.15(+0.60%) |
Aug 25, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 100 | +0.17(+0.68%) |
Aug 24, 2023 | 25.44 | 25.44 | 25.43 | 25.43 | 2,083 | -0.44(-1.71%) |
Aug 23, 2023 | 25.89 | 25.89 | 25.87 | 25.87 | 1,172 | +0.34(+1.33%) |
Aug 22, 2023 | 25.52 | 25.54 | 25.52 | 25.54 | 1,001 | -0.04(-0.14%) |
Aug 21, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 254 | +0.44(+1.74%) |
Aug 18, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | -0.06(-0.24%) |
Aug 17, 2023 | 25.49 | 25.49 | 25.19 | 25.19 | 565 | -0.29(-1.12%) |
Aug 16, 2023 | 25.74 | 25.74 | 25.48 | 25.48 | 994 | -0.23(-0.91%) |
Aug 15, 2023 | 25.88 | 25.96 | 25.72 | 25.72 | 1,376 | -0.17(-0.66%) |
Aug 14, 2023 | 25.84 | 25.89 | 25.84 | 25.89 | 1,853 | +0.31(+1.20%) |
Aug 11, 2023 | 25.57 | 25.58 | 25.57 | 25.58 | 322 | -0.14(-0.53%) |
Aug 10, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 89 | +0.03(+0.10%) |
Aug 09, 2023 | 25.89 | 25.89 | 25.69 | 25.69 | 318 | -0.31(-1.18%) |
Aug 08, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 79 | -0.14(-0.54%) |
Aug 07, 2023 | 26.08 | 26.14 | 26.08 | 26.14 | 981 | +0.17(+0.65%) |
Aug 04, 2023 | 26.08 | 26.08 | 25.97 | 25.97 | 4,043 | -0.17(-0.65%) |
Aug 03, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 19 | -0.02(-0.08%) |
Aug 02, 2023 | 26.56 | 26.56 | 26.09 | 26.16 | 3,043 | -0.55(-2.06%) |
Aug 01, 2023 | 26.67 | 26.77 | 26.67 | 26.71 | 5,469 | +0.00(+0.01%) |
Jul 31, 2023 | 26.65 | 26.71 | 26.65 | 26.71 | 4,279 | -0.02(-0.07%) |
Jul 28, 2023 | 26.73 | 26.82 | 26.70 | 26.73 | 9,194 | +0.35(+1.33%) |
Jul 27, 2023 | 26.77 | 26.77 | 26.37 | 26.37 | 1,133 | -0.18(-0.67%) |
Jul 26, 2023 | 26.63 | 26.63 | 26.54 | 26.55 | 1,654 | -0.13(-0.48%) |
Jul 25, 2023 | 26.55 | 26.74 | 26.55 | 26.68 | 24,570 | +0.22(+0.85%) |
Jul 24, 2023 | 26.38 | 26.47 | 26.37 | 26.45 | 3,463 | +0.03(+0.13%) |
Jul 21, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 100 | -0.09(-0.34%) |
Jul 20, 2023 | 26.95 | 26.95 | 26.51 | 26.51 | 1,449 | -0.53(-1.97%) |
Jul 19, 2023 | 27.13 | 27.13 | 27.04 | 27.04 | 2,882 | -0.02(-0.09%) |
Jul 18, 2023 | 26.98 | 27.07 | 26.98 | 27.07 | 762 | +0.25(+0.93%) |
Jul 17, 2023 | 26.74 | 26.82 | 26.73 | 26.82 | 1,808 | +0.19(+0.73%) |
Jul 14, 2023 | 26.83 | 26.83 | 26.62 | 26.62 | 3,815 | +0.13(+0.51%) |
Jul 13, 2023 | 26.41 | 26.49 | 26.40 | 26.49 | 3,219 | +0.36(+1.36%) |
Jul 12, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26 | +0.22(+0.85%) |
Jul 11, 2023 | 25.82 | 25.91 | 25.82 | 25.91 | 1,092 | +0.14(+0.55%) |
Jul 10, 2023 | 25.87 | 25.87 | 25.73 | 25.77 | 5,967 | -0.08(-0.33%) |
Jul 07, 2023 | 26.02 | 26.02 | 25.86 | 25.86 | 312 | -0.17(-0.65%) |
Jul 06, 2023 | 25.90 | 26.04 | 25.87 | 26.03 | 1,712 | -0.16(-0.60%) |
Jul 05, 2023 | 26.20 | 26.20 | 26.16 | 26.18 | 3,401 | +0.02(+0.08%) |
Jul 03, 2023 | 26.15 | 26.16 | 26.11 | 26.16 | 3,467 | -0.06(-0.21%) |
Jun 30, 2023 | 26.17 | 26.25 | 26.17 | 26.22 | 937 | +0.41(+1.58%) |
Jun 29, 2023 | 25.77 | 25.83 | 25.77 | 25.81 | 392 | +0.04(+0.15%) |
Jun 28, 2023 | 25.66 | 25.82 | 25.66 | 25.77 | 6,716 | +0.04(+0.16%) |
Jun 27, 2023 | 25.53 | 25.78 | 25.49 | 25.73 | 9,673 | +0.36(+1.40%) |
Jun 26, 2023 | 25.46 | 25.46 | 25.37 | 25.37 | 1,298 | -0.31(-1.22%) |
Jun 23, 2023 | 25.66 | 25.76 | 25.66 | 25.68 | 6,927 | -0.14(-0.55%) |
Jun 22, 2023 | 25.50 | 25.83 | 25.50 | 25.83 | 4,506 | +0.22(+0.88%) |
Jun 21, 2023 | 25.78 | 25.78 | 25.57 | 25.60 | 10,054 | -0.24(-0.92%) |
Jun 20, 2023 | 25.81 | 25.87 | 25.81 | 25.84 | 2,455 | -0.03(-0.13%) |
Jun 16, 2023 | 26.23 | 26.23 | 25.87 | 25.87 | 25,969 | -0.15(-0.59%) |
Jun 15, 2023 | 25.75 | 26.08 | 25.75 | 26.03 | 7,462 | +0.36(+1.39%) |
Jun 14, 2023 | 25.58 | 25.69 | 25.41 | 25.67 | 4,593 | +0.16(+0.63%) |
Jun 13, 2023 | 25.50 | 25.51 | 25.47 | 25.51 | 4,257 | +0.12(+0.47%) |
Jun 12, 2023 | 25.25 | 25.39 | 25.25 | 25.39 | 11,141 | +0.38(+1.52%) |
Jun 09, 2023 | 24.97 | 25.01 | 24.97 | 25.01 | 332 | +0.10(+0.39%) |
Jun 08, 2023 | 24.88 | 24.91 | 24.86 | 24.91 | 2,561 | +0.26(+1.06%) |
Jun 07, 2023 | 24.75 | 24.81 | 24.65 | 24.65 | 5,097 | -0.46(-1.82%) |
Jun 06, 2023 | 25.07 | 25.11 | 25.03 | 25.11 | 3,239 | -0.00(-0.01%) |
Jun 05, 2023 | 25.22 | 25.28 | 25.11 | 25.11 | 2,994 | -0.01(-0.04%) |
Jun 02, 2023 | 25.13 | 25.14 | 25.12 | 25.12 | 753 | +0.24(+0.98%) |